Tập đoàn Bảo Việt (bvh)

52
-0.80
(-1.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.12 0.23% 9,607,000 -694,900 -37.5
51.02
55.30
52.80
2 tháng
(2025-10-06) 		-0.07 -0.14% 18,183,100 -1,391,900 -73.7
46.21
55.30
52.80
3 tháng
(2025-09-05) 		-4 -6.97% 25,383,200 -2,046,100 -111.1
46.21
58.38
52.80
6 tháng
(2025-06-09) 		5.72 11.99% 70,277,000 -2,052,280 -124.5
46.21
61.62
52.80
12 tháng
(2024-12-09) 		2.67 5.27% 154,390,000 1,872,045 56.7
38.36
61.62
52.80
24 tháng
(2023-12-15) 		15.53 41.02% 292,622,400 2,129,107 69.3
36.91
61.62
52.80
36 tháng
(2022-12-20) 		8.47 18.86% 427,758,400 1,989,594 78.6
36.41
61.62
52.80
60 tháng
(2020-12-30) 		-2.86 -5.08% 1,018,164,290 -9,474,924 -657.5
36.41
61.62
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
19.32
 192,660 20.29 20.36 19.32 3,100 120,000 0
20/11/2009
20.29
 193,150 20.23 20.42 19.90 75,850 108,500 0
19/11/2009
20.23
 223,730 20.75 20.75 19.84 82,300 162,000 0
18/11/2009
20.75
 340,860 19.84 20.75 19.90 209,260 125,000 0
17/11/2009
19.84
 239,310 20.03 20.10 19.32 160,440 159,840 0
16/11/2009
20.03
 200,240 20.36 20.42 19.71 83,280 160,440 0
13/11/2009
20.36
 229,150 20.62 20.62 19.77 104,470 129,120 0
12/11/2009
20.62
 217,620 20.42 20.87 20.42 84,750 103,000 0
11/11/2009
20.42
 211,200 20.23 20.75 20.23 150,690 146,000 0
10/11/2009
20.23
 338,110 20.94 20.94 19.97 141,400 205,000 0
09/11/2009
20.94
 360,940 22.04 22.04 20.94 175,860 227,000 0
06/11/2009
22.04
 237,390 21.91 22.63 21.78 162,110 125,000 0
05/11/2009
21.91
 221,340 21.72 22.43 21.72 78,730 115,000 0
04/11/2009
21.72
 238,860 21.72 22.30 21.07 112,260 93,000 0
03/11/2009
21.72
 299,980 22.50 22.50 21.59 167,750 151,000 0
02/11/2009
22.50
 525,040 23.66 23.66 22.50 366,400 185,000 0
30/10/2009
23.66
 612,190 22.88 23.99 23.34 434,710 361,000 0
29/10/2009
22.88
 393,430 24.05 24.05 22.88 169,380 61,000 0
28/10/2009
24.05
 581,180 23.73 24.05 23.79 327,430 86,000 0
27/10/2009
23.73
 507,320 24.96 24.96 23.73 71,420 64,000 0
26/10/2009
24.96
 1,433,120 23.79 24.96 24.64 180,460 176,270 0
23/10/2009
23.79
 355,990 22.69 23.79 23.79 1,200 64,200 0
22/10/2009
22.69
 324,820 22.37 22.69 22.56 139,610 79,500 0
21/10/2009
22.37
 503,150 22.56 23.08 22.37 41,970 283,030 0
20/10/2009
22.56
 241,200 22.63 22.95 22.56 54,960 61,000 0
19/10/2009
22.63
 245,590 22.69 22.69 22.50 111,680 72,030 0
16/10/2009
22.69
 302,880 23.08 23.08 22.69 17,430 100,000 0
15/10/2009
23.08
 343,180 23.01 23.66 22.82 82,010 92,000 0
14/10/2009
23.01
 351,080 22.69 23.08 22.69 117,440 92,000 0
13/10/2009
22.69
 256,480 23.08 23.08 22.56 33,230 93,020 0
12/10/2009
23.08
 277,940 22.82 23.27 22.82 139,780 86,540 0
09/10/2009
22.82
 201,850 22.69 23.21 22.69 93,920 83,000 0
08/10/2009
22.69
 192,390 22.56 22.69 22.30 113,140 92,540 0
07/10/2009
22.56
 211,180 21.98 22.82 22.37 1,120 95,770 0
06/10/2009
21.98
 126,460 21.85 22.56 21.78 1,860 48,090 0
05/10/2009
21.85
 243,110 22.43 22.95 21.72 11,770 77,180 0
02/10/2009
22.43
 327,430 23.60 23.60 22.43 2,700 88,000 0
01/10/2009
23.60
 160,910 24.76 24.76 23.60 800 70,030 0
30/09/2009
24.76
 610,700 23.86 24.76 23.21 132,670 148,500 0
29/09/2009
23.86
 350,860 23.40 23.86 23.21 1,170 115,500 0
28/09/2009
23.40
 282,320 23.86 23.86 23.34 9,760 138,260 0
25/09/2009
23.86
 302,150 23.73 23.99 23.40 85,590 207,000 0
24/09/2009
23.73
 201,860 24.05 24.05 23.73 36,860 81,200 0
23/09/2009
24.05
 215,620 24.25 24.51 24.05 18,160 58,010 0
22/09/2009
24.25
 180,370 24.89 24.89 23.99 39,540 62,600 0
21/09/2009
24.89
 507,520 24.31 24.89 24.51 391,930 50,000 0
18/09/2009
24.31
 343,040 23.92 24.31 23.73 207,480 66,530 0
17/09/2009
23.92
 236,600 24.18 24.57 23.92 59,030 85,470 0
16/09/2009
24.18
 371,520 23.79 24.31 23.79 76,150 36,000 0
15/09/2009
23.79
 210,260 23.99 24.05 23.73 76,990 67,750 0
14/09/2009
23.99
 248,530 23.73 24.31 23.66 73,830 57,000 0
11/09/2009
23.73
 274,600 23.73 23.99 23.66 6,260 30,000 0
10/09/2009
23.73
 265,780 23.99 23.99 23.73 400 20,450 0
09/09/2009
23.99
 375,160 24.57 24.64 23.99 69,960 127,580 0
08/09/2009
24.57
 271,580 24.05 24.64 24.25 2,290 20,000 0
07/09/2009
24.05
 898,220 25.28 25.28 24.05 22,450 17,000 0
04/09/2009
25.28
 264,790 25.35 25.80 25.28 22,200 0 0
03/09/2009
25.35
 753,910 26.39 26.39 25.15 91,690 604,300 0
02/09/2009
26.39
 0 26.39 26.39 26.39 0 0 0
01/09/2009
26.39
 279,830 26.52 26.52 26.13 109,360 1,020 0
31/08/2009
26.52
 322,850 26.32 26.90 26.06 2,490 0 0
28/08/2009
26.32
 354,410 25.93 26.45 26.06 61,100 146,810 0
27/08/2009
25.93
 637,930 26.77 26.77 25.93 600 425,440 0
26/08/2009
26.77
 344,830 27.68 27.88 26.58 105,420 1,000 0
25/08/2009
27.68
 930,330 26.39 27.68 27.55 119,010 12,250 0
24/08/2009
26.39
 222,890 25.15 26.39 25.35 1,920 30,000 0
21/08/2009
25.15
 675,640 25.61 26.52 25.09 6,840 500,000 0
20/08/2009
25.61
 108,680 26.06 26.06 25.61 100 0 0
19/08/2009
26.06
 559,420 26.06 26.19 25.28 1,010 450,000 0
18/08/2009
26.06
 130,530 26.26 26.26 25.61 1,220 0 0
17/08/2009
26.26
 152,850 26.71 26.71 26.26 13,870 20 0
14/08/2009
26.71
 147,140 27.10 27.23 26.45 200 85,000 0
13/08/2009
27.10
 597,270 26.71 27.81 26.26 236,650 325,000 0
12/08/2009
26.71
 380,250 26.64 26.97 26.19 176,170 188,000 0
11/08/2009
26.64
 409,350 26.97 26.97 25.93 63,270 301,010 0
10/08/2009
26.97
 113,330 26.58 27.23 26.58 6,430 0 0
07/08/2009
26.58
 347,350 27.23 27.23 25.93 21,090 270,000 0
06/08/2009
27.23
 446,560 28.40 28.52 27.23 115,100 260,000 0
05/08/2009
28.40
 305,330 27.88 28.40 27.23 179,230 62,000 0
04/08/2009
27.88
 323,950 26.84 27.88 27.29 154,360 29,140 0
03/08/2009
26.84
 182,570 26.84 27.55 26.58 35,980 14,860 0
31/07/2009
26.84
 417,340 25.61 26.84 26.39 311,630 80,000 0
30/07/2009
25.61
 235,080 25.93 25.93 25.09 134,090 112,000 0
29/07/2009
25.93
 254,170 26.26 26.45 25.93 117,250 104,200 0
28/07/2009
26.26
 359,000 27.42 27.42 26.13 151,510 146,300 0
27/07/2009
27.42
 555,230 26.26 27.55 24.96 195,240 153,710 0
24/07/2009
26.26
 417,250 25.02 26.26 26.26 20,960 282,910 0
23/07/2009
25.02
 313,860 23.86 25.02 23.14 139,550 139,200 0
22/07/2009
23.86
 241,660 23.99 24.31 23.79 141,680 74,200 0
21/07/2009
23.99
 359,190 24.51 24.51 23.73 109,140 81,980 0
20/07/2009
24.51
 222,380 25.74 25.74 24.51 63,450 5,400 0
17/07/2009
25.74
 183,290 26.00 26.26 25.15 0 0 0
16/07/2009
26.00
 481,640 25.61 26.77 25.61 267,350 7,000 0
15/07/2009
25.61
 389,850 25.87 26.58 25.28 177,510 10,000 0
14/07/2009
25.87
 294,920 27.16 27.16 25.87 66,770 57,000 0
13/07/2009
27.16
 178,050 28.59 28.59 27.16 40,520 30,750 0
10/07/2009
28.59
 313,630 30.08 30.08 28.59 35,920 52,520 0
09/07/2009
30.08
 341,400 30.08 31.57 29.50 53,020 120,820 0
08/07/2009
30.08
 212,950 30.79 30.79 29.56 79,580 53,560 0
07/07/2009
30.79
 456,250 32.41 32.41 30.79 194,800 70,000 0

Chính sách bảo mật | Điều khoản sử dụng |